시가총액 $2.60T
-0.3%
볼륨 24시간 $113.13B
BTC % 54.51%
-0.12%
ETH % 9.69%
-0.51%
코인
34.340
+2
거래소
885
마지막 업데이트
3 의사록 전에
io.net (IO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Mar-13 2026 | $0.113888 | $0.113559 | $0.119817 | $0.114506 | $13,993,248 | $34,327,559 |
| Mar-12 2026 | $0.114385 | $0.111403 | $0.116609 | $0.114185 | $14,692,898 | $34,477,353 |
| Mar-11 2026 | $0.113203 | $0.108355 | $0.11404 | $0.110003 | $11,718,400 | $33,773,476 |
| Mar-10 2026 | $0.10913 | $0.105601 | $0.110653 | $0.105601 | $9,700,319 | $32,558,212 |
| Mar-09 2026 | $0.105664 | $0.102129 | $0.109044 | $0.102129 | $13,043,573 | $31,524,180 |
| Mar-08 2026 | $0.102603 | $0.099208 | $0.102752 | $0.09958 | $8,886,590 | $30,611,028 |
| Mar-07 2026 | $0.099488 | $0.099488 | $0.102546 | $0.102546 | $14,199,293 | $29,681,630 |
| Mar-06 2026 | $0.103054 | $0.103054 | $0.111446 | $0.110256 | $10,382,223 | $30,745,616 |
| Mar-05 2026 | $0.110368 | $0.10927 | $0.113393 | $0.113234 | $11,656,751 | $32,927,699 |
| Mar-04 2026 | $0.113196 | $0.111308 | $0.117166 | $0.11203 | $13,433,280 | $33,771,531 |
| Mar-03 2026 | $0.113416 | $0.108039 | $0.114721 | $0.109192 | $17,606,649 | $33,837,047 |
| Mar-02 2026 | $0.110078 | $0.104987 | $0.114438 | $0.105781 | $12,645,777 | $32,841,325 |
| Mar-01 2026 | $0.105908 | $0.103683 | $0.11194 | $0.108237 | $12,205,683 | $31,597,212 |
| Feb-28 2026 | $0.10822 | $0.102554 | $0.111353 | $0.110495 | $13,239,740 | $30,877,378 |
| Feb-27 2026 | $0.110254 | $0.109825 | $0.119503 | $0.114549 | $14,305,957 | $31,457,579 |